Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.81 | 15.86 | 15.57 | 15.60 | 15,327 | -0.13(-0.84%) |
May 30, 2018 | 15.60 | 15.88 | 15.51 | 15.73 | 20,901 | +0.24(+1.55%) |
May 29, 2018 | 15.67 | 15.67 | 15.44 | 15.49 | 12,600 | -0.20(-1.26%) |
May 25, 2018 | 15.69 | 15.69 | 15.69 | 0 | -0.05(-0.32%) | |
May 24, 2018 | 15.68 | 15.79 | 15.52 | 15.74 | 10,930 | +0.12(+0.79%) |
May 23, 2018 | 15.62 | 15.71 | 15.45 | 15.62 | 24,556 | -0.01(-0.05%) |
May 22, 2018 | 15.56 | 15.70 | 15.54 | 15.62 | 17,662 | +0.09(+0.59%) |
May 21, 2018 | 15.29 | 15.62 | 15.29 | 15.53 | 19,373 | +0.18(+1.18%) |
May 18, 2018 | 15.37 | 15.38 | 15.24 | 15.35 | 19,303 | +0.10(+0.65%) |
May 17, 2018 | 15.14 | 15.29 | 15.08 | 15.25 | 19,230 | +0.18(+1.21%) |
May 16, 2018 | 15.01 | 15.17 | 15.01 | 15.07 | 18,148 | +0.09(+0.61%) |
May 15, 2018 | 14.99 | 15.29 | 14.95 | 14.98 | 12,304 | +0.02(+0.11%) |
May 14, 2018 | 15.19 | 15.22 | 14.96 | 14.96 | 21,335 | -0.40(-2.58%) |
May 11, 2018 | 15.40 | 15.51 | 15.33 | 15.36 | 7,639 | -0.12(-0.80%) |
May 10, 2018 | 15.63 | 15.73 | 15.47 | 15.48 | 11,852 | -0.12(-0.79%) |
May 09, 2018 | 15.44 | 15.74 | 15.27 | 15.61 | 30,897 | +0.28(+1.82%) |
May 08, 2018 | 15.32 | 15.34 | 15.19 | 15.33 | 11,847 | +0.01(+0.05%) |
May 07, 2018 | 15.21 | 15.43 | 15.21 | 15.32 | 32,052 | +0.09(+0.59%) |
May 04, 2018 | 14.87 | 15.24 | 14.87 | 15.23 | 20,211 | +0.35(+2.38%) |
May 03, 2018 | 15.04 | 15.13 | 14.85 | 14.87 | 14,470 | -0.21(-1.42%) |
May 02, 2018 | 15.29 | 15.29 | 14.99 | 15.09 | 27,009 | +0.06(+0.38%) |
May 01, 2018 | 14.85 | 15.04 | 14.78 | 15.03 | 22,516 | +0.15(+1.00%) |
Apr 30, 2018 | 15.14 | 15.14 | 14.88 | 14.88 | 16,403 | -0.27(-1.79%) |
Apr 27, 2018 | 15.40 | 15.46 | 15.14 | 15.15 | 21,612 | -0.21(-1.34%) |
Apr 26, 2018 | 15.43 | 15.64 | 15.29 | 15.36 | 21,102 | -0.12(-0.80%) |
Apr 25, 2018 | 15.67 | 15.68 | 15.43 | 15.48 | 11,531 | -0.15(-0.95%) |
Apr 24, 2018 | 15.61 | 15.72 | 15.50 | 15.63 | 23,688 | +0.12(+0.74%) |
Apr 23, 2018 | 15.59 | 15.80 | 15.48 | 15.52 | 9,678 | -0.02(-0.11%) |
Apr 20, 2018 | 15.43 | 15.58 | 15.43 | 15.53 | 16,680 | -0.03(-0.21%) |
Apr 19, 2018 | 15.47 | 15.65 | 15.47 | 15.57 | 12,111 | +0.10(+0.64%) |
Apr 18, 2018 | 15.55 | 15.72 | 15.43 | 15.47 | 10,431 | -0.09(-0.58%) |
Apr 17, 2018 | 15.55 | 15.74 | 15.46 | 15.56 | 16,466 | +0.01(+0.05%) |
Apr 16, 2018 | 15.41 | 15.62 | 15.40 | 15.55 | 13,703 | +0.17(+1.12%) |
Apr 13, 2018 | 15.34 | 15.48 | 15.10 | 15.38 | 13,806 | +0.08(+0.54%) |
Apr 12, 2018 | 15.29 | 16.17 | 15.29 | 15.29 | 7,107 | +0.08(+0.54%) |
Apr 11, 2018 | 15.75 | 16.53 | 15.17 | 15.21 | 10,233 | -0.16(-1.02%) |
Apr 10, 2018 | 15.12 | 15.52 | 14.89 | 15.37 | 19,437 | +0.39(+2.64%) |
Apr 09, 2018 | 15.06 | 15.71 | 14.87 | 14.97 | 41,060 | -0.03(-0.22%) |
Apr 06, 2018 | 14.99 | 15.15 | 14.87 | 15.01 | 28,793 | -0.07(-0.49%) |
Apr 05, 2018 | 15.24 | 15.24 | 14.76 | 15.08 | 13,514 | -0.07(-0.49%) |
Apr 04, 2018 | 14.81 | 15.25 | 14.81 | 15.15 | 21,099 | +0.24(+1.60%) |
Apr 03, 2018 | 15.20 | 15.20 | 14.74 | 14.92 | 25,550 | -0.19(-1.25%) |
Apr 02, 2018 | 15.52 | 15.74 | 14.95 | 15.10 | 24,483 | -0.41(-2.65%) |
Mar 29, 2018 | 15.52 | 15.52 | 15.52 | 0 | +0.44(+2.95%) | |
Mar 28, 2018 | 15.17 | 15.17 | 15.04 | 15.07 | 55,095 | -0.03(-0.22%) |
Mar 27, 2018 | 15.29 | 15.52 | 15.02 | 15.10 | 25,399 | -0.34(-2.18%) |
Mar 26, 2018 | 15.10 | 15.51 | 15.10 | 15.44 | 31,848 | +0.46(+3.08%) |
Mar 23, 2018 | 15.26 | 15.41 | 14.98 | 14.98 | 37,202 | -0.29(-1.89%) |
Mar 22, 2018 | 15.41 | 15.50 | 15.22 | 15.27 | 31,865 | -0.25(-1.59%) |
Mar 21, 2018 | 15.44 | 15.87 | 15.28 | 15.52 | 21,648 | +0.08(+0.53%) |
Mar 20, 2018 | 15.82 | 15.82 | 15.40 | 15.43 | 26,599 | -0.44(-2.75%) |
Mar 19, 2018 | 15.58 | 16.01 | 15.58 | 15.87 | 31,940 | +0.29(+1.85%) |
Mar 16, 2018 | 15.26 | 15.59 | 15.20 | 15.58 | 52,314 | +0.31(+2.05%) |
Mar 15, 2018 | 15.22 | 15.41 | 15.05 | 15.27 | 17,004 | +0.12(+0.76%) |
Mar 14, 2018 | 15.11 | 15.23 | 14.98 | 15.15 | 44,769 | +0.07(+0.44%) |
Mar 13, 2018 | 15.22 | 15.26 | 15.05 | 15.09 | 26,189 | -0.12(-0.76%) |
Mar 12, 2018 | 15.30 | 16.29 | 15.10 | 15.20 | 16,511 | -0.04(-0.27%) |
Mar 09, 2018 | 15.14 | 15.33 | 14.96 | 15.24 | 32,634 | +0.12(+0.76%) |
Mar 08, 2018 | 14.92 | 15.45 | 14.74 | 15.13 | 41,800 | +0.21(+1.38%) |
Mar 07, 2018 | 14.35 | 15.25 | 14.30 | 14.92 | 31,809 | +0.45(+3.13%) |
Mar 06, 2018 | 14.33 | 14.51 | 14.15 | 14.47 | 47,596 | +0.21(+1.44%) |
Mar 05, 2018 | 14.27 | 14.41 | 14.20 | 14.27 | 72,050 | -0.02(-0.11%) |
Mar 02, 2018 | 14.02 | 14.36 | 13.92 | 14.28 | 32,299 | +0.13(+0.93%) |